Acorda Therapeutics (NQ: ACOR )

13.21 +1.30 (+10.92%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 46.80 49.60 46.80 47.80 6,506 +0.80(+1.70%)
Dec 30, 2021 45.40 48.60 45.40 47.00 7,970 +1.00(+2.17%)
Dec 29, 2021 46.00 47.00 45.20 46.00 6,872 -0.40(-0.86%)
Dec 28, 2021 46.20 47.00 45.00 46.40 7,541 -0.40(-0.85%)
Dec 27, 2021 47.20 47.70 45.20 46.80 8,573 -0.80(-1.68%)
Dec 23, 2021 48.60 49.00 47.20 47.60 4,690 -1.00(-2.06%)
Dec 22, 2021 48.80 50.00 47.70 48.60 2,578 -0.20(-0.41%)
Dec 21, 2021 47.80 51.96 47.80 48.80 9,847 -0.20(-0.41%)
Dec 20, 2021 50.40 51.90 48.40 49.00 6,054 -2.00(-3.92%)
Dec 17, 2021 52.40 53.10 50.45 51.00 3,993 -0.20(-0.39%)
Dec 16, 2021 51.80 54.80 50.20 51.20 3,014 -0.60(-1.16%)
Dec 15, 2021 50.00 53.24 48.02 51.80 4,424 +1.80(+3.60%)
Dec 14, 2021 52.00 53.38 49.40 50.00 5,690 -0.80(-1.57%)
Dec 13, 2021 53.00 53.78 50.43 50.80 4,004 -2.20(-4.15%)
Dec 10, 2021 54.00 55.00 52.20 53.00 7,910 -0.80(-1.49%)
Dec 09, 2021 54.40 55.60 53.40 53.80 4,893 -1.00(-1.82%)
Dec 08, 2021 54.60 55.80 52.59 54.80 6,712 +0.60(+1.11%)
Dec 07, 2021 50.60 55.58 50.60 54.20 17,390 +3.80(+7.54%)
Dec 06, 2021 49.60 53.40 46.80 50.40 11,556 +1.20(+2.44%)
Dec 03, 2021 53.00 54.20 48.60 49.20 5,844 -3.00(-5.75%)
Dec 02, 2021 49.60 52.80 49.60 52.20 7,928 +1.80(+3.57%)
Dec 01, 2021 53.00 56.60 49.80 50.40 13,616 -1.60(-3.08%)
Nov 30, 2021 53.20 55.20 50.80 52.00 19,730 -1.80(-3.35%)
Nov 29, 2021 58.00 61.03 52.80 53.80 18,865 -3.40(-5.94%)
Nov 26, 2021 61.20 61.99 56.00 57.20 8,956 -4.60(-7.44%)
Nov 24, 2021 62.80 64.60 61.40 61.80 11,860 -1.50(-2.37%)
Nov 23, 2021 67.40 68.57 60.20 63.30 17,766 -4.90(-7.18%)
Nov 22, 2021 69.40 69.40 64.80 68.20 11,287 -1.20(-1.73%)
Nov 19, 2021 72.00 73.79 68.20 69.40 7,550 -2.00(-2.80%)
Nov 18, 2021 70.00 72.00 67.20 71.40 8,992 +1.20(+1.71%)
Nov 17, 2021 68.00 70.80 67.80 70.20 7,160 +2.60(+3.85%)
Nov 16, 2021 70.40 71.20 67.00 67.60 10,555 -3.80(-5.32%)
Nov 15, 2021 72.60 74.00 70.60 71.40 5,218 -1.40(-1.92%)
Nov 12, 2021 72.60 74.00 70.00 72.80 7,782 +0.20(+0.28%)
Nov 11, 2021 73.40 76.33 68.00 72.60 20,125 -1.00(-1.36%)
Nov 10, 2021 76.40 73.60 15,976 -1.60(-2.13%)
Nov 09, 2021 74.40 77.00 70.60 75.20 16,277 +0.40(+0.53%)
Nov 08, 2021 78.80 80.65 74.20 74.80 9,671 -2.80(-3.61%)
Nov 05, 2021 80.00 81.50 77.60 77.60 5,060 -2.20(-2.76%)
Nov 04, 2021 82.20 84.00 79.00 79.80 4,245 -3.00(-3.62%)
Nov 03, 2021 81.20 83.87 81.20 82.80 2,626 +1.40(+1.72%)
Nov 02, 2021 84.00 85.60 79.80 81.40 4,671 -2.20(-2.63%)
Nov 01, 2021 81.40 87.80 81.40 83.60 5,941 +2.20(+2.70%)
Oct 29, 2021 83.20 85.80 80.60 81.40 3,275 -3.00(-3.55%)
Oct 28, 2021 83.20 86.80 81.80 84.40 3,600 +1.60(+1.93%)
Oct 27, 2021 80.60 85.60 80.20 82.80 6,840 +1.00(+1.22%)
Oct 26, 2021 82.00 81.80 4,193 +0.60(+0.74%)
Oct 25, 2021 82.60 84.00 80.80 81.20 4,694 -1.20(-1.46%)
Oct 22, 2021 86.00 86.00 80.40 82.40 7,820 -4.80(-5.50%)
Oct 21, 2021 90.00 92.00 86.80 87.20 2,314 -2.60(-2.90%)
Oct 20, 2021 92.00 92.80 88.08 89.80 3,339 -2.40(-2.60%)
Oct 19, 2021 93.00 96.60 90.60 92.20 5,421 -0.80(-0.86%)
Oct 18, 2021 94.20 94.80 91.00 93.00 3,614 -1.20(-1.27%)
Oct 15, 2021 94.60 98.00 92.40 94.20 5,559 +1.00(+1.07%)
Oct 14, 2021 92.60 96.60 92.60 93.20 4,158 +0.60(+0.65%)
Oct 13, 2021 91.80 94.80 90.93 92.60 3,422 +1.40(+1.54%)
Oct 12, 2021 90.80 92.00 88.80 91.20 4,508 +1.40(+1.56%)
Oct 11, 2021 81.60 95.00 81.60 89.80 12,402 +8.20(+10.05%)
Oct 08, 2021 82.20 85.00 80.00 81.60 3,812 -1.40(-1.69%)
Oct 07, 2021 82.60 85.00 81.80 83.00 2,612 +0.40(+0.48%)
Oct 06, 2021 81.80 84.55 80.20 82.60 3,582 -0.20(-0.24%)
Oct 05, 2021 88.40 88.60 79.43 82.80 11,013 -6.10(-6.86%)
Oct 04, 2021 92.60 93.12 88.40 88.90 3,758 -3.90(-4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.